OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U) Stock

Data as of June 6, 2025

$11.00 ($-0.30) -2.65%

OppFi Inc - Units (1 Ord Share Class A & 1/2 War) - Daily Information

Click for more stock information on OppFi Inc - Units (1 Ord Share Class A & 1/2 War).

Daily Information	Data
Date	June 6, 2025
Open	$11.30
Previous Close	$11.00
High	$11.30
Low	$10.94
Adjusted Open	$11.30
Previous Adjusted Close	$11.00
Adjusted High	$11.30
Adjusted Low	$10.94

About OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U)

FG New America Acquisition Corp. is a blank-check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses. The Company intends to concentrate its efforts on identifying businesses in the insurance and financial services industry, with particular emphasis on businesses that are providing or changing technology for traditional financial services ("FinTech"), insurance ("InsureTech"), or other sectors where disruptive and/or adaptive technology or other factors are driving changes in a new era in the American business landscape.

Invest in OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-20	$11.30	$11.30	$10.94	$11.00	$11.00	13,247
2021-07-19	$12.61	$12.61	$11.23	$11.30	$11.30	36,380
2021-07-16	$11.65	$12.89	$11.65	$12.66	$12.66	6,522
2021-07-15	$11.49	$11.63	$11.46	$11.60	$11.60	3,450
2021-07-14	$11.33	$11.55	$11.29	$11.44	$11.44	21,483
2021-07-13	$11.26	$11.34	$11.24	$11.28	$11.28	7,300
2021-07-12	$11.30	$11.30	$11.27	$11.27	$11.27	43,380
2021-07-09	$11.31	$11.31	$11.30	$11.30	$11.30	696
2021-07-08	$11.28	$11.28	$11.28	$11.28	$11.28	484
2021-07-07	$11.30	$11.30	$11.30	$11.30	$11.30	450
2021-07-06	$11.35	$11.35	$11.30	$11.35	$11.35	1,198
2021-07-02	$10.96	$11.35	$10.96	$11.35	$11.35	31,288
2021-07-01	$11.11	$11.21	$10.91	$10.91	$10.91	2,623
2021-06-30	$11.42	$11.50	$11.35	$11.35	$11.35	21,204
2021-06-29	$11.35	$11.40	$11.35	$11.40	$11.40	857
2021-06-28	$11.28	$11.28	$11.28	$11.28	$11.28	0
2021-06-25	$11.27	$11.47	$11.27	$11.28	$11.28	810
2021-06-24	$11.27	$11.27	$11.27	$11.27	$11.27	180
2021-06-23	$11.41	$11.41	$11.41	$11.41	$11.41	7
2021-06-22	$11.14	$11.41	$11.14	$11.41	$11.41	5,808
2021-06-21	$11.21	$11.21	$11.21	$11.21	$11.21	100
2021-06-18	$11.06	$11.30	$11.01	$11.18	$11.18	20,211
2021-06-17	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-06-16	$11.45	$11.45	$11.45	$11.45	$11.45	162
2021-06-15	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-06-14	$11.45	$11.45	$11.44	$11.45	$11.45	2,700
2021-06-11	$11.43	$11.43	$11.43	$11.43	$11.43	210
2021-06-10	$11.39	$11.39	$11.39	$11.39	$11.39	100
2021-06-09	$11.34	$11.34	$11.34	$11.34	$11.34	300
2021-06-08	$11.38	$11.38	$11.27	$11.29	$11.29	570
2021-06-07	$11.27	$11.27	$11.27	$11.27	$11.27	92
2021-06-04	$11.26	$11.27	$11.26	$11.27	$11.27	980
2021-06-03	$11.24	$11.24	$11.24	$11.24	$11.24	0
2021-06-02	$11.24	$11.24	$11.24	$11.24	$11.24	0
2021-06-01	$11.24	$11.24	$11.24	$11.24	$11.24	210
2021-05-28	$11.06	$11.06	$11.06	$11.06	$11.06	0
2021-05-27	$11.06	$11.06	$11.06	$11.06	$11.06	0
2021-05-26	$11.06	$11.06	$11.06	$11.06	$11.06	0
2021-05-25	$11.06	$11.06	$11.06	$11.06	$11.06	0
2021-05-24	$11.06	$11.06	$11.06	$11.06	$11.06	0
2021-05-21	$11.06	$11.06	$11.06	$11.06	$11.06	530
2021-05-20	$11.05	$11.05	$11.05	$11.05	$11.05	900
2021-05-19	$11.05	$11.05	$11.05	$11.05	$11.05	0
2021-05-18	$11.05	$11.05	$11.05	$11.05	$11.05	370
2021-05-17	$11.00	$11.02	$11.00	$11.02	$11.02	1,200
2021-05-14	$10.92	$11.01	$10.92	$11.01	$11.01	83,173
2021-05-13	$11.05	$11.05	$10.99	$11.00	$11.00	19,000
2021-05-12	$11.06	$11.06	$10.95	$10.95	$10.95	80,455
2021-05-11	$11.00	$11.00	$11.00	$11.00	$11.00	216
2021-05-10	$11.01	$11.01	$11.01	$11.01	$11.01	800
2021-05-07	$11.00	$11.00	$11.00	$11.00	$11.00	500
2021-05-06	$11.20	$11.20	$11.20	$11.20	$11.20	3,027
2021-05-05	$11.07	$11.07	$11.07	$11.07	$11.07	3
2021-05-04	$11.07	$11.07	$11.07	$11.07	$11.07	421
2021-05-03	$11.25	$11.25	$11.25	$11.25	$11.25	53
2021-04-30	$11.25	$11.25	$11.25	$11.25	$11.25	70
2021-04-29	$11.25	$11.25	$11.25	$11.25	$11.25	2,500
2021-04-28	$11.26	$11.26	$11.25	$11.25	$11.25	1,250
2021-04-27	$11.30	$11.30	$11.30	$11.30	$11.30	100
2021-04-26	$11.25	$11.25	$11.25	$11.25	$11.25	427
2021-04-23	$11.00	$11.00	$11.00	$11.00	$11.00	0
2021-04-22	$10.86	$11.25	$10.86	$11.00	$11.00	6,628
2021-04-21	$10.78	$10.78	$10.78	$10.78	$10.78	100
2021-04-20	$10.79	$10.79	$10.79	$10.79	$10.79	100
2021-04-19	$10.80	$10.80	$10.80	$10.80	$10.80	350
2021-04-16	$11.15	$11.15	$11.15	$11.15	$11.15	75
2021-04-15	$11.15	$11.15	$11.15	$11.15	$11.15	200
2021-04-14	$11.03	$11.26	$10.99	$11.26	$11.26	1,700
2021-04-13	$11.25	$11.25	$11.25	$11.25	$11.25	1,023
2021-04-12	$11.00	$11.15	$11.00	$11.15	$11.15	1,522
2021-04-09	$11.15	$11.15	$11.15	$11.15	$11.15	0
2021-04-08	$11.05	$11.20	$11.05	$11.15	$11.15	560
2021-04-07	$11.43	$11.50	$10.94	$10.94	$10.94	2,392
2021-04-06	$11.00	$11.27	$10.99	$11.15	$11.15	5,719
2021-04-05	$11.26	$11.26	$10.90	$11.00	$11.00	2,871
2021-04-01	$11.34	$11.34	$11.08	$11.08	$11.08	416
2021-03-31	$10.75	$11.10	$10.68	$11.09	$11.09	24,531
2021-03-30	$10.68	$10.68	$10.68	$10.68	$10.68	16
2021-03-29	$10.92	$10.95	$10.68	$10.68	$10.68	3,042
2021-03-26	$10.65	$10.65	$10.65	$10.65	$10.65	0
2021-03-25	$10.65	$10.65	$10.65	$10.65	$10.65	10
2021-03-24	$10.50	$10.65	$10.50	$10.65	$10.65	7,622
2021-03-23	$10.99	$10.99	$10.28	$10.54	$10.54	4,441
2021-03-22	$10.70	$10.70	$10.70	$10.70	$10.70	1,161
2021-03-19	$11.00	$11.00	$10.86	$10.86	$10.86	1,400
2021-03-18	$10.92	$10.92	$10.92	$10.92	$10.92	102
2021-03-17	$10.92	$10.92	$10.92	$10.92	$10.92	0
2021-03-16	$10.92	$10.92	$10.92	$10.92	$10.92	71
2021-03-15	$10.92	$10.92	$10.92	$10.92	$10.92	1,835
2021-03-12	$10.70	$10.96	$10.70	$10.92	$10.92	10,149
2021-03-11	$10.66	$10.66	$10.65	$10.66	$10.66	25,388
2021-03-10	$10.75	$10.78	$10.51	$10.53	$10.53	82,086
2021-03-09	$10.55	$10.78	$10.55	$10.78	$10.78	755
2021-03-08	$10.80	$10.80	$10.55	$10.55	$10.55	6,732
2021-03-05	$10.50	$10.89	$10.50	$10.89	$10.89	4,457
2021-03-04	$10.89	$10.89	$10.34	$10.34	$10.34	1,730
2021-03-03	$10.75	$10.75	$10.60	$10.60	$10.60	3,250
2021-03-02	$10.70	$10.89	$10.61	$10.69	$10.69	5,047
2021-03-01	$10.85	$10.90	$10.71	$10.71	$10.71	550
2021-02-26	$10.83	$10.83	$10.80	$10.80	$10.80	2,250
2021-02-25	$11.03	$11.03	$10.89	$11.00	$11.00	5,707
2021-02-24	$10.84	$11.18	$10.84	$10.98	$10.98	7,945
2021-02-23	$11.08	$11.08	$10.75	$10.75	$10.75	59,677
2021-02-22	$11.60	$11.60	$11.28	$11.34	$11.34	6,245
2021-02-19	$11.82	$12.09	$11.60	$11.60	$11.60	3,462
2021-02-18	$11.63	$11.63	$11.52	$11.54	$11.54	4,075
2021-02-17	$12.19	$12.19	$11.81	$11.81	$11.81	866
2021-02-16	$12.40	$12.50	$11.85	$11.98	$11.98	98,265
2021-02-12	$12.24	$12.50	$12.15	$12.15	$12.15	42,889
2021-02-11	$12.35	$12.63	$12.25	$12.50	$12.50	59,053
2021-02-10	$12.05	$12.54	$11.82	$12.22	$12.22	156,124
2021-02-09	$11.81	$11.85	$11.75	$11.85	$11.85	14,494
2021-02-08	$12.16	$12.16	$11.78	$12.06	$12.06	3,971
2021-02-05	$11.88	$11.88	$11.88	$11.88	$11.88	49
2021-02-04	$12.01	$12.01	$11.88	$11.88	$11.88	507
2021-02-03	$11.76	$12.00	$11.75	$11.78	$11.78	4,051
2021-02-02	$11.65	$11.77	$11.64	$11.76	$11.76	6,313
2021-02-01	$11.81	$11.81	$11.50	$11.64	$11.64	31,213
2021-01-29	$11.42	$11.63	$11.42	$11.60	$11.60	8,608
2021-01-28	$11.14	$11.53	$11.14	$11.32	$11.32	23,095
2021-01-27	$11.79	$11.79	$11.14	$11.27	$11.27	20,830
2021-01-26	$12.00	$12.02	$11.80	$12.00	$12.00	29,955
2021-01-25	$11.95	$12.50	$11.95	$12.00	$12.00	20,827
2021-01-22	$11.85	$12.03	$11.85	$11.95	$11.95	58,388
2021-01-21	$11.50	$11.76	$11.50	$11.66	$11.66	64,640
2021-01-20	$11.55	$11.71	$11.50	$11.59	$11.59	115,048
2021-01-19	$11.62	$11.72	$11.40	$11.62	$11.62	98,128
2021-01-15	$11.52	$11.52	$11.25	$11.32	$11.32	7,340
2021-01-14	$11.25	$11.60	$11.23	$11.51	$11.51	115,241
2021-01-13	$11.13	$11.20	$11.10	$11.19	$11.19	78,758
2021-01-12	$11.15	$11.20	$11.01	$11.01	$11.01	22,993
2021-01-11	$11.00	$11.01	$11.00	$11.00	$11.00	565
2021-01-08	$11.00	$11.35	$11.00	$11.02	$11.02	85,242
2021-01-07	$10.76	$10.89	$10.74	$10.89	$10.89	41,155
2021-01-06	$10.98	$10.98	$10.78	$10.79	$10.79	54,468
2021-01-05	$10.80	$10.80	$10.80	$10.80	$10.80	100,352
2021-01-04	$10.74	$10.85	$10.74	$10.85	$10.85	20,233
2020-12-31	$10.94	$10.94	$10.62	$10.62	$10.62	91,085
2020-12-30	$10.68	$10.81	$10.59	$10.70	$10.70	76,785
2020-12-29	$10.67	$10.77	$10.67	$10.68	$10.68	15,955
2020-12-28	$10.75	$10.85	$10.65	$10.70	$10.70	71,140
2020-12-24	$10.65	$10.80	$10.65	$10.80	$10.80	175,739
2020-12-23	$10.61	$10.70	$10.61	$10.68	$10.68	434,011
2020-12-22	$10.60	$10.75	$10.53	$10.53	$10.53	223,655
2020-12-21	$10.43	$10.56	$10.42	$10.56	$10.56	22,509
2020-12-18	$10.50	$10.50	$10.45	$10.45	$10.45	6,420
2020-12-17	$10.52	$10.52	$10.52	$10.52	$10.52	3
2020-12-16	$10.33	$10.55	$10.33	$10.52	$10.52	108,187
2020-12-15	$10.52	$10.60	$10.40	$10.54	$10.54	274,677
2020-12-14	$10.47	$10.60	$10.47	$10.52	$10.52	55,943
2020-12-11	$10.50	$10.52	$10.40	$10.40	$10.40	531,818
2020-12-10	$10.35	$10.49	$10.35	$10.44	$10.44	346,516
2020-12-09	$10.40	$10.45	$10.35	$10.36	$10.36	231,103
2020-12-08	$10.39	$10.60	$10.35	$10.35	$10.35	119,218
2020-12-07	$10.16	$10.38	$10.16	$10.34	$10.34	9,562
2020-12-04	$10.25	$10.35	$10.25	$10.31	$10.31	27,209
2020-12-03	$10.25	$10.30	$10.25	$10.30	$10.30	30,252
2020-12-02	$10.22	$10.27	$10.16	$10.27	$10.27	65,378
2020-12-01	$10.21	$10.27	$10.15	$10.21	$10.21	57,116
2020-11-30	$10.15	$10.30	$10.15	$10.22	$10.22	102,254
2020-11-27	$10.23	$10.30	$10.22	$10.24	$10.24	64,870
2020-11-25	$10.06	$10.25	$10.06	$10.20	$10.20	194,009
2020-11-24	$10.20	$10.25	$10.10	$10.18	$10.18	99,769
2020-11-23	$10.10	$10.20	$10.10	$10.20	$10.20	136,362
2020-11-20	$10.03	$10.15	$10.03	$10.10	$10.10	1,044,277
2020-11-19	$10.01	$10.05	$10.01	$10.02	$10.02	82,394
2020-11-18	$10.01	$10.01	$10.01	$10.01	$10.01	40,500
2020-11-17	$10.02	$10.02	$10.01	$10.01	$10.01	14,039
2020-11-16	$10.05	$10.05	$10.01	$10.02	$10.02	97,186
2020-11-13	$10.01	$10.05	$10.01	$10.03	$10.03	3,245
2020-11-12	$10.05	$10.05	$10.03	$10.03	$10.03	8,705
2020-11-11	$10.01	$10.05	$10.01	$10.01	$10.01	9,325
2020-11-10	$10.00	$10.00	$10.00	$10.00	$10.00	20
2020-11-09	$10.05	$10.05	$9.99	$10.00	$10.00	15,344
2020-11-06	$10.02	$10.02	$10.00	$10.00	$10.00	10,281
2020-11-05	$9.99	$10.05	$9.99	$10.00	$10.00	48,000
2020-11-04	$10.01	$10.01	$9.98	$9.98	$9.98	24,637
2020-11-03	$10.00	$10.02	$9.98	$9.99	$9.99	2,000
2020-11-02	$9.99	$10.02	$9.99	$10.02	$10.02	24,741
2020-10-30	$10.05	$10.05	$9.97	$10.00	$10.00	86,750
2020-10-29	$10.00	$10.00	$10.00	$10.00	$10.00	200
2020-10-28	$10.00	$10.03	$9.96	$9.97	$9.97	423,602
2020-10-27	$10.02	$10.02	$9.99	$10.00	$10.00	38,011
2020-10-26	$9.99	$10.03	$9.99	$10.01	$10.01	10,044
2020-10-23	$10.00	$10.03	$10.00	$10.03	$10.03	29,155
2020-10-22	$10.00	$10.02	$9.99	$10.02	$10.02	692,948
2020-10-21	$10.05	$10.05	$9.99	$10.00	$10.00	36,589
2020-10-20	$10.05	$10.05	$10.04	$10.04	$10.04	255
2020-10-19	$10.01	$10.02	$9.99	$10.00	$10.00	212,344
2020-10-16	$10.01	$10.01	$9.99	$10.00	$10.00	24,358
2020-10-15	$10.00	$10.02	$9.97	$10.01	$10.01	54,440
2020-10-14	$10.05	$10.05	$9.98	$10.01	$10.01	59,210
2020-10-13	$10.00	$10.03	$10.00	$10.00	$10.00	17,859
2020-10-12	$10.05	$10.05	$10.00	$10.00	$10.00	8,078
2020-10-09	$10.02	$10.04	$9.99	$10.00	$10.00	39,293
2020-10-08	$10.02	$10.04	$10.00	$10.02	$10.02	179,614
2020-10-07	$9.97	$10.03	$9.97	$9.99	$9.99	123,645
2020-10-06	$10.05	$10.05	$9.99	$10.00	$10.00	83,435
2020-10-05	$10.00	$10.05	$9.97	$10.05	$10.05	265,465
2020-10-02	$9.99	$10.00	$9.98	$10.00	$10.00	1,108,509
2020-10-01	$10.03	$10.04	$9.98	$10.00	$10.00	979,639
2020-09-30	$9.99	$10.07	$9.99	$10.01	$10.01	3,039,736

OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U) News Headlines

Recent OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U) News

Similar Companies to OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

OppFi Inc - Units (1 Ord Share Class A & 1/2 War) (FGNA-U) Exchange: NYSE